Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 2.97 | 3.076 | 2.85 | 3 | 180 | 0.0 (0.0%) | 178,900 |
28 May 2021 | USD | 2.85 | 3.1 | 2.76 | 3 | 180 | +0.1 (+3.45%) | 379,000 |
27 May 2021 | USD | 2.84 | 3.05 | 2.75 | 2.9 | 174 | +0.03 (+1.05%) | 671,000 |
26 May 2021 | USD | 2.77 | 3.04 | 2.57 | 2.87 | 172.2 | +0.09 (+3.24%) | 939,300 |
25 May 2021 | USD | 2.66 | 3.55 | 2.6 | 2.78 | 166.8 | +0.23 (+9.02%) | 3,364,500 |
24 May 2021 | USD | 2.51 | 2.7 | 2.45 | 2.55 | 153 | +0.05 (+2%) | 253,700 |
21 May 2021 | USD | 2.63 | 2.67 | 2.42 | 2.5 | 150 | +0.04 (+1.63%) | 506,600 |
20 May 2021 | USD | 2.4 | 2.69 | 2.4 | 2.46 | 147.6 | +0.02 (+0.82%) | 82,600 |
19 May 2021 | USD | 2.39 | 2.63 | 2.31 | 2.44 | 146.4 | +0.01 (+0.41%) | 202,800 |
18 May 2021 | USD | 2.55 | 2.589 | 2.37 | 2.43 | 145.8 | -0.07 (-2.80%) | 38,800 |
17 May 2021 | USD | 2.58 | 2.681 | 2.48 | 2.5 | 150 | -0.1 (-3.85%) | 45,300 |
14 May 2021 | USD | 2.45 | 2.6 | 2.33 | 2.6 | 156 | +0.14 (+5.69%) | 90,300 |
13 May 2021 | USD | 2.33 | 2.64 | 2.23 | 2.46 | 147.6 | +0.13 (+5.58%) | 117,200 |
12 May 2021 | USD | 2.5 | 2.6 | 2.27 | 2.33 | 139.8 | -0.08 (-3.32%) | 98,000 |
11 May 2021 | USD | 2.33 | 2.66 | 2.18 | 2.41 | 144.6 | -0.1 (-3.98%) | 205,800 |
10 May 2021 | USD | 2.72 | 2.73 | 2.43 | 2.51 | 150.6 | -0.22 (-8.06%) | 97,100 |
7 May 2021 | USD | 2.68 | 2.85 | 2.647 | 2.73 | 163.8 | +0.07 (+2.63%) | 307,300 |
6 May 2021 | USD | 2.9 | 3.049 | 2.62 | 2.66 | 159.6 | -0.24 (-8.28%) | 164,400 |
5 May 2021 | USD | 2.93 | 3.16 | 2.871 | 2.9 | 174 | -0.05 (-1.69%) | 155,100 |
4 May 2021 | USD | 3.16 | 3.24 | 2.903 | 2.95 | 177 | -0.16 (-5.14%) | 164,800 |
3 May 2021 | USD | 3.24 | 3.29 | 3.097 | 3.11 | 186.6 | -0.05 (-1.58%) | 69,900 |
30 Apr 2021 | USD | 3.32 | 3.387 | 3.1 | 3.16 | 189.6 | -0.26 (-7.60%) | 186,900 |
29 Apr 2021 | USD | 3.36 | 3.57 | 3.28 | 3.42 | 205.2 | +0.05 (+1.48%) | 341,000 |
28 Apr 2021 | USD | 3.31 | 3.62 | 3.25 | 3.37 | 202.2 | +0.07 (+2.12%) | 301,200 |
27 Apr 2021 | USD | 3.36 | 3.58 | 3.11 | 3.3 | 198 | -0.02 (-0.60%) | 231,600 |
26 Apr 2021 | USD | 3.36 | 3.46 | 3.27 | 3.32 | 199.2 | +0.03 (+0.91%) | 73,300 |
23 Apr 2021 | USD | 3.11 | 3.46 | 3.03 | 3.29 | 197.4 | +0.2 (+6.47%) | 210,900 |
22 Apr 2021 | USD | 3.1 | 3.25 | 3.05 | 3.09 | 185.4 | -0.01 (-0.32%) | 125,400 |
21 Apr 2021 | USD | 3.1 | 3.49 | 3.1 | 3.1 | 186 | -0.06 (-1.90%) | 210,900 |
20 Apr 2021 | USD | 3.41 | 3.45 | 3.15 | 3.16 | 189.6 | -0.37 (-10.48%) | 68,000 |